Tonnellerie Francois Freres SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	30.300	30.300	28.200	28.200	26.197	1,448
2022-05-05	29.000	29.400	28.600	29.100	27.033	2,465
2022-05-04	29.000	29.000	29.000	29.000	26.940	73
2022-05-03	28.800	29.000	28.800	29.000	26.940	630
2022-05-02	29.200	29.300	28.900	28.900	26.847	1,039
2022-04-29	29.200	29.600	29.000	29.600	27.497	421
2022-04-28	28.700	29.700	28.700	29.700	27.590	73
2022-04-27	29.000	29.800	28.500	28.700	26.661	6,295
2022-04-26	30.100	30.100	29.100	29.100	27.033	3,748
2022-04-25	30.000	30.800	30.000	30.000	27.869	1,327
2022-04-22	29.800	30.200	29.400	30.200	28.055	1,294
2022-04-21	30.600	30.600	29.900	30.200	28.055	21,460
2022-04-20	31.000	31.000	30.300	30.700	28.519	1,240
2022-04-19	31.500	31.500	30.500	30.800	28.612	2,482
2022-04-14	31.300	31.600	31.100	31.600	29.355	201
2022-04-13	31.300	31.600	31.300	31.300	29.077	4,622
2022-04-12	31.000	31.300	30.400	31.300	29.077	1,545
2022-04-11	31.000	31.000	30.200	31.000	28.798	6,171
2022-04-08	31.000	31.000	30.800	31.000	28.798	407
2022-04-07	30.900	31.000	30.400	31.000	28.798	1,436
2022-04-06	30.100	31.000	30.100	30.900	28.705	819
2022-04-05	30.100	31.200	30.100	30.700	28.519	3,880
2022-04-04	30.400	30.600	30.200	30.500	28.333	3,209
2022-04-01	31.200	31.200	30.900	30.900	28.705	1,102
2022-03-31	31.400	31.900	30.700	31.200	28.984	3,502
2022-03-30	32.400	32.400	31.200	31.600	29.355	5,083
2022-03-29	32.400	32.400	31.700	32.000	29.727	916
2022-03-28	33.100	33.200	32.000	32.000	29.727	3,214
2022-03-25	32.500	33.000	32.100	32.500	30.191	2,109
2022-03-24	32.000	32.500	31.600	32.400	30.098	1,715
2022-03-23	31.200	32.000	31.100	31.800	29.541	3,102
2022-03-22	31.200	31.200	31.000	31.100	28.891	868
2022-03-21	30.900	31.500	30.700	31.100	28.891	1,418
2022-03-18	30.300	30.400	29.900	30.200	28.055	2,695
2022-03-17	30.100	30.200	29.600	30.000	27.869	654
2022-03-16	30.400	30.400	29.200	30.100	27.962	4,427
2022-03-15	28.800	30.800	28.800	29.900	27.776	2,476
2022-03-14	31.000	31.600	28.900	29.800	27.683	2,971
2022-03-11	27.600	30.300	27.500	30.300	28.148	7,025
2022-03-10	25.500	27.200	25.500	27.200	25.268	2,261
2022-03-09	23.800	25.000	23.800	24.800	23.038	731
2022-03-08	25.200	25.500	22.700	23.200	21.552	5,741
2022-03-07	26.200	26.200	24.300	25.600	23.781	8,364
2022-03-04	26.800	27.100	26.600	26.900	24.989	586
2022-03-03	27.600	27.700	26.900	26.900	24.989	662
2022-03-02	28.000	28.000	27.200	27.600	25.639	939
2022-03-01	27.100	27.800	27.100	27.500	25.547	598
2022-02-28	27.500	27.600	27.100	27.200	25.268	1,480
2022-02-25	28.000	28.000	27.100	27.400	25.454	2,343
2022-02-24	29.100	29.100	27.800	28.000	26.011	2,315
2022-02-23	29.100	29.100	28.300	28.500	26.475	81
2022-02-22	28.300	29.100	27.600	29.100	27.033	2,996
2022-02-21	29.600	29.600	28.600	28.600	26.568	1,012
2022-02-18	30.000	30.200	29.800	29.900	27.776	3,662
2022-02-17	30.100	31.000	29.900	29.900	27.776	4,031
2022-02-16	29.400	30.100	29.400	30.100	27.962	672
2022-02-15	29.300	29.700	29.100	29.700	27.590	1,150
2022-02-14	29.300	29.300	28.600	28.900	26.847	634
2022-02-11	29.200	29.200	28.900	28.900	26.847	361
2022-02-10	28.300	29.200	28.300	29.200	27.126	1,109

← NewerPage 20 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	0.5000 EUR
2024-11-06	0.6000 EUR
2023-11-08	0.6000 EUR
2022-11-08	0.4000 EUR
2021-11-05	0.3500 EUR
2020-11-06	0.3500 EUR
2019-11-06	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.